Cameco Corporation (NY: CCJ )

26.62 USD +0.15 (+0.57%)
Official Closing Price Updated: 6:30 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 15.23 15.72 15.22 15.45 1,129,044 +0.18(+1.18%)
Feb 26, 2015 15.59 15.71 15.20 15.27 1,171,834 -0.39(-2.49%)
Feb 25, 2015 16.00 16.07 15.57 15.66 1,232,883 -0.28(-1.76%)
Feb 24, 2015 15.71 15.96 15.68 15.94 1,265,769 +0.35(+2.25%)
Feb 23, 2015 15.43 15.84 15.33 15.59 965,454 -0.09(-0.57%)
Feb 20, 2015 15.92 16.05 15.49 15.68 963,414 -0.26(-1.63%)
Feb 19, 2015 15.76 16.02 15.62 15.94 842,621 +0.00(+0.00%)
Feb 18, 2015 16.02 16.16 15.88 15.94 951,913 -0.25(-1.54%)
Feb 17, 2015 15.82 16.26 15.74 16.19 2,112,317 +0.52(+3.32%)
Feb 13, 2015 15.65 15.67 15.67 15.67 1,494,500 +0.25(+1.62%)
Feb 12, 2015 15.44 15.87 15.30 15.42 2,549,100 +0.21(+1.38%)
Feb 11, 2015 15.69 15.79 15.19 15.21 2,401,991 -0.61(-3.86%)
Feb 10, 2015 15.28 15.87 15.27 15.82 2,477,555 +0.47(+3.06%)
Feb 09, 2015 15.17 16.24 15.04 15.35 3,772,693 +0.28(+1.86%)
Feb 06, 2015 15.29 15.57 14.91 15.07 2,685,752 -0.17(-1.12%)
Feb 05, 2015 15.15 15.51 15.08 15.24 2,350,039 +0.26(+1.74%)
Feb 04, 2015 15.15 15.16 14.66 14.98 2,302,347 -0.31(-2.03%)
Feb 03, 2015 15.30 15.75 14.97 15.29 3,146,409 +0.14(+0.92%)
Feb 02, 2015 14.25 15.18 14.22 15.15 3,247,460 +1.13(+8.06%)
Jan 30, 2015 13.74 14.24 13.63 14.02 2,412,028 +0.11(+0.79%)
Jan 29, 2015 14.14 14.16 13.66 13.91 2,430,036 -0.19(-1.35%)
Jan 28, 2015 14.51 14.57 14.05 14.10 2,264,027 -0.49(-3.36%)
Jan 27, 2015 14.18 14.62 14.05 14.59 1,924,524 +0.33(+2.31%)
Jan 26, 2015 14.31 14.47 14.20 14.26 1,376,376 -0.05(-0.35%)
Jan 23, 2015 14.30 14.38 14.10 14.31 1,680,266 -0.03(-0.21%)
Jan 22, 2015 14.46 14.55 14.21 14.34 1,171,454 +0.02(+0.14%)
Jan 21, 2015 14.23 14.36 14.08 14.32 1,939,202 +0.27(+1.92%)
Jan 20, 2015 14.47 14.47 14.03 14.05 2,826,248 -0.30(-2.09%)
Jan 16, 2015 13.98 14.39 13.98 14.35 1,802,658 +0.33(+2.35%)
Jan 15, 2015 14.40 14.43 13.97 14.02 2,626,309 -0.18(-1.27%)
Jan 14, 2015 14.48 14.55 14.03 14.20 4,090,249 -0.56(-3.79%)
Jan 13, 2015 15.46 15.48 14.67 14.76 3,856,443 -0.69(-4.47%)
Jan 12, 2015 15.61 15.63 15.15 15.45 1,582,086 -0.30(-1.90%)
Jan 09, 2015 15.96 16.01 15.63 15.75 1,459,032 -0.29(-1.81%)
Jan 08, 2015 15.84 16.24 15.80 16.04 1,743,939 +0.35(+2.23%)
Jan 07, 2015 15.98 16.16 15.63 15.69 1,209,235 -0.14(-0.88%)
Jan 06, 2015 15.87 16.13 15.74 15.83 1,445,349 -0.04(-0.25%)
Jan 05, 2015 16.12 16.20 15.64 15.87 1,905,817 -0.50(-3.05%)
Jan 02, 2015 16.34 16.56 16.27 16.37 1,139,617 -0.04(-0.24%)
Dec 31, 2014 16.47 16.41 16.41 16.41 1,433,600 +0.02(+0.12%)
Dec 30, 2014 16.55 16.74 16.35 16.39 2,068,142 -0.15(-0.91%)
Dec 29, 2014 16.35 16.65 16.25 16.54 2,384,814 +0.17(+1.04%)
Dec 26, 2014 16.58 16.72 16.24 16.37 908,727 -0.16(-0.97%)
Dec 24, 2014 16.51 16.53 16.53 16.53 797,400 +0.07(+0.43%)
Dec 23, 2014 16.23 16.69 16.17 16.46 1,579,598 +0.25(+1.54%)
Dec 22, 2014 16.41 16.46 16.10 16.21 1,410,776 -0.23(-1.40%)
Dec 19, 2014 16.35 16.59 16.11 16.44 2,182,291 +0.29(+1.80%)
Dec 18, 2014 15.72 16.17 15.71 16.15 3,069,892 +0.75(+4.87%)
Dec 17, 2014 15.15 15.67 14.96 15.40 3,475,556 +0.39(+2.60%)
Dec 16, 2014 15.02 15.50 14.82 15.01 2,449,677 -0.06(-0.40%)
Dec 15, 2014 15.41 15.59 15.02 15.07 1,716,330 -0.28(-1.82%)
Dec 12, 2014 15.31 15.70 15.20 15.35 1,529,889 -0.22(-1.41%)
Dec 11, 2014 15.66 15.97 15.43 15.57 1,838,706 -0.17(-1.08%)
Dec 10, 2014 16.36 16.36 15.54 15.74 2,584,644 -0.64(-3.91%)
Dec 09, 2014 16.13 16.71 16.11 16.38 2,649,482 +0.14(+0.86%)
Dec 08, 2014 16.95 16.97 16.07 16.24 2,743,366 -0.76(-4.47%)
Dec 05, 2014 17.10 17.25 16.90 17.00 1,831,470 -0.16(-0.93%)
Dec 04, 2014 17.62 17.71 17.11 17.16 1,329,857 -0.51(-2.89%)
Dec 03, 2014 17.60 17.92 17.41 17.67 1,987,902 +0.05(+0.28%)
Dec 02, 2014 18.19 18.52 17.61 17.62 2,214,907 -0.67(-3.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.